Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gw Pharmaceuticals (OP: GWPRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.93 10.93 10.00 10.80 2,100 -0.18(-1.64%)
May 28, 2020 10.26 10.98 9.250 10.98 1,823 +0.63(+6.09%)
May 27, 2020 10.50 10.50 10.35 10.35 1,739 -0.15(-1.43%)
May 26, 2020 10.20 11.00 10.20 10.50 2,921 +0.64(+6.49%)
May 22, 2020 10.22 10.22 9.860 9.860 2,400 -0.89(-8.28%)
May 21, 2020 10.25 10.75 10.25 10.75 2,465 -0.05(-0.46%)
May 20, 2020 9.900 10.80 9.000 10.80 862 +0.30(+2.86%)
May 19, 2020 10.25 10.50 10.25 10.50 667 +0.50(+5.00%)
May 18, 2020 9.650 10.00 9.650 10.00 3,721 +0.45(+4.71%)
May 15, 2020 9.000 9.550 8.710 9.550 1,600 +0.10(+1.06%)
May 14, 2020 9.000 9.500 7.690 9.450 2,009 +0.44(+4.88%)
May 13, 2020 9.010 9.010 8.750 9.010 451 +0.00(+0.00%)
May 12, 2020 9.400 9.550 9.010 9.010 1,492 +0.01(+0.11%)
May 11, 2020 8.400 9.000 8.400 9.000 622 +0.01(+0.11%)
May 08, 2020 8.990 8.990 8.990 8.990 800 +0.54(+6.39%)
May 07, 2020 9.000 9.000 8.450 8.450 1,918 -0.50(-5.59%)
May 06, 2020 8.500 9.225 8.500 8.950 3,703 +1.33(+17.45%)
May 05, 2020 8.100 8.100 7.620 7.620 2,200 -0.70(-8.41%)
May 04, 2020 8.120 8.320 8.120 8.320 259 +0.22(+2.72%)
May 01, 2020 8.100 8.100 8.100 8.100 300 +0.10(+1.25%)
Apr 30, 2020 8.000 8.150 8.000 8.000 1,134 +0.29(+3.76%)
Apr 29, 2020 8.350 9.010 7.400 7.710 4,075 -1.44(-15.74%)
Apr 28, 2020 8.270 9.150 8.270 9.150 1,405 +0.15(+1.67%)
Apr 27, 2020 8.150 9.750 8.150 9.000 2,582 +0.20(+2.27%)
Apr 24, 2020 8.660 8.800 7.900 8.800 2,700 +0.15(+1.73%)
Apr 23, 2020 8.600 8.700 8.600 8.650 742 +0.45(+5.49%)
Apr 22, 2020 9.550 10.00 7.760 8.200 3,298 -0.40(-4.65%)
Apr 21, 2020 8.490 8.600 8.490 8.600 2,238 +0.15(+1.78%)
Apr 20, 2020 8.500 8.500 8.450 8.450 875 +0.10(+1.20%)
Apr 17, 2020 7.620 8.350 7.620 8.350 1,300 +0.15(+1.83%)
Apr 16, 2020 7.350 8.200 7.350 8.200 472 +0.89(+12.18%)
Apr 15, 2020 7.300 8.980 7.300 7.310 1,157 -1.64(-18.32%)
Apr 14, 2020 8.950 8.950 8.950 8.950 877 +0.90(+11.18%)
Apr 13, 2020 7.300 8.750 7.300 8.050 1,807 +0.04(+0.50%)
Apr 09, 2020 7.450 8.700 7.450 8.010 7,100 -0.14(-1.72%)
Apr 08, 2020 7.160 8.200 7.120 8.150 1,157 +0.95(+13.19%)
Apr 07, 2020 6.790 8.200 6.790 7.200 7,237 +0.84(+13.21%)
Apr 06, 2020 6.450 6.750 6.000 6.360 11,082 -0.64(-9.14%)
Apr 03, 2020 7.450 7.600 7.000 7.000 2,500 +0.00(+0.00%)
Apr 02, 2020 7.000 7.480 7.000 7.000 3,597 -0.48(-6.42%)
Apr 01, 2020 7.650 7.650 7.480 7.480 447 +0.23(+3.17%)
Mar 31, 2020 7.250 7.250 7.250 7.250 235 +0.25(+3.57%)
Mar 30, 2020 7.650 7.650 6.450 7.000 2,146 -0.40(-5.41%)
Mar 27, 2020 6.650 7.400 6.000 7.400 3,000 +0.00(+0.00%)
Mar 26, 2020 7.500 7.500 7.400 7.400 1,497 +0.01(+0.14%)
Mar 25, 2020 6.600 7.650 6.600 7.390 8,213 +1.39(+23.17%)
Mar 24, 2020 6.590 7.400 5.850 6.000 13,705 +0.15(+2.56%)
Mar 23, 2020 5.600 7.150 5.050 5.850 6,102 -0.10(-1.68%)
Mar 20, 2020 5.850 5.950 5.600 5.950 2,300 +1.09(+22.43%)
Mar 19, 2020 5.750 6.600 4.480 4.860 9,915 -0.92(-15.92%)
Mar 18, 2020 5.450 7.360 4.620 5.780 13,848 -0.95(-14.12%)
Mar 17, 2020 5.370 6.750 5.080 6.730 3,667 +1.23(+22.36%)
Mar 16, 2020 5.250 6.740 4.880 5.500 3,190 -1.40(-20.29%)
Mar 13, 2020 6.360 6.900 6.000 6.900 2,500 +0.90(+15.00%)
Mar 12, 2020 5.630 7.000 5.460 6.000 10,078 -1.80(-23.08%)
Mar 11, 2020 6.975 7.800 6.975 7.800 2,659 +0.79(+11.27%)
Mar 10, 2020 7.510 7.740 7.010 7.010 2,864 -0.48(-6.41%)
Mar 09, 2020 7.200 7.850 7.200 7.490 734 -0.48(-6.02%)
Mar 06, 2020 7.795 8.560 7.795 7.970 2,400 -0.05(-0.62%)
Mar 05, 2020 8.450 8.450 8.020 8.020 1,741 +0.02(+0.25%)
Mar 04, 2020 8.260 8.260 8.000 8.000 1,237 -0.25(-3.03%)
Mar 03, 2020 8.250 9.100 8.250 8.250 554 -0.20(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.